股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
奥拓电子( 002587.SZ 深证)
板块 :电子元器件制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-301176.6001.924%2
2019-12-301155.0001.865%2
2019-12-30561.6000.919%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-12-127.207.347.157.19-0.69%-0.76%2.79%16,097,800116,633,000130%7.25-0.56%7.260.90%7.161.12%7.000.85%-0.26%
2019-12-117.357.447.187.24-2.16%-0.63%4.38%17,879,500130,275,000155%7.290.51%7.191.48%7.081.36%6.941.01%-0.43%
2019-12-106.957.486.917.406.02%2.08%7.76%27,151,100196,830,000257%7.254.26%7.093.34%6.992.81%6.871.79%-0.55%
2019-12-096.967.076.866.980.14%0.39%3.47%13,026,00090,568,000142%6.951.34%6.861.34%6.800.98%6.750.43%-0.79%
2019-12-066.786.986.766.972.05%1.59%3.77%11,368,60077,996,000121%6.861.42%6.771.21%6.730.99%6.72-0.83%-1.01%
2019-12-056.636.856.626.833.48%0.96%0.84%12,996,30087,923,000125%6.772.21%6.690.84%6.660.53%6.77-1.46%-0.98%
2019-12-046.616.706.576.60-1.05%-0.29%-3.97%6,687,20044,262,00056%6.620.24%6.630.23%6.63-0.44%6.87-1.77%-0.81%
2019-12-036.616.686.546.67-0.15%1.01%-4.67%6,501,40042,931,00047%6.60-1.03%6.62-0.29%6.66-0.48%7.00-1.20%-0.60%
2019-12-026.736.736.586.680.45%0.12%-5.68%6,947,00046,351,00044%6.671.34%6.64-0.45%6.69-0.25%7.08-0.76%-0.45%
2019-11-296.666.706.466.65-0.45%1.00%-6.81%9,091,40059,862,00051%6.58-1.14%6.67-0.92%6.71-2.09%7.14-0.71%-0.33%
2019-11-286.766.766.606.68-0.74%0.30%-7.05%9,389,20062,535,00048%6.66-1.54%6.73-0.37%6.85-2.14%7.19-0.81%-0.21%
2019-11-276.686.866.686.73-0.15%-0.50%-7.12%8,094,40054,749,00037%6.760.03%6.75-2.20%7.00-2.10%7.25-0.22%-0.05%
2019-11-266.686.836.686.741.05%-0.33%-7.19%9,925,40067,112,00041%6.760.33%6.91-2.38%7.15-1.37%7.26-0.59%0.06%
2019-11-257.017.026.646.67-3.75%-1.04%-8.69%14,302,40096,404,00051%6.74-5.04%7.07-3.08%7.25-1.09%7.31-1.80%0.17%
2019-11-227.237.326.906.93-3.75%-2.37%-6.84%19,565,900138,876,00058%7.10-2.19%7.30-1.33%7.33-0.44%7.44-0.46%0.63%
2019-11-217.437.497.087.20-2.31%-0.79%-3.65%23,234,200168,610,00060%7.26-3.45%7.40-0.26%7.36-0.41%7.470.26%0.97%
2019-11-207.507.697.367.37-1.73%-1.94%-1.13%22,387,000168,253,00060%7.521.31%7.420.94%7.390.72%7.450.34%1.01%
2019-11-197.397.587.287.500.54%1.09%0.96%23,494,400174,312,00064%7.421.34%7.35-0.01%7.34-0.07%7.430.30%0.99%
2019-11-187.217.557.127.464.34%1.90%0.72%24,899,100182,284,00070%7.320.26%7.350.38%7.34-2.11%7.410.37%0.97%
2019-11-157.247.527.157.15-2.32%-2.08%-3.12%25,619,300187,076,00074%7.30-1.36%7.32-0.53%7.50-0.35%7.380.50%0.95%
2019-11-147.287.577.177.320.97%-1.12%-0.31%32,616,900241,461,00099%7.402.28%7.36-2.61%7.530.51%7.340.78%0.90%
2019-11-137.387.417.107.25-3.72%0.17%-0.49%28,565,400206,768,00088%7.24-2.24%7.56-0.46%7.490.05%7.290.93%0.83%
2019-11-127.607.657.217.53-1.95%1.70%4.31%41,506,600307,330,000130%7.40-4.45%7.590.56%7.480.36%7.220.50%0.71%
2019-11-117.508.077.417.680.00%-0.89%6.92%78,735,500610,138,000254%7.753.02%7.553.13%7.463.69%7.182.76%1.32%
2019-11-086.947.686.897.6810.03%2.10%9.87%71,648,700538,938,000282%7.527.49%7.326.91%7.196.64%6.992.98%1.31%
2019-11-076.657.326.576.984.96%-0.26%2.83%25,276,800176,893,000126%7.005.01%6.852.96%6.741.89%6.790.62%0.97%
2019-11-066.606.776.556.65-0.45%-0.21%-1.42%9,743,80064,929,00052%6.660.27%6.650.58%6.620.02%6.750.13%0.88%
2019-11-056.606.716.566.681.52%0.51%-0.85%10,245,20068,089,00057%6.650.06%6.610.08%6.62-2.61%6.740.09%0.86%
2019-11-046.706.756.526.58-1.05%-0.93%-2.24%14,455,10096,012,00084%6.641.19%6.61-0.05%6.80-0.13%6.730.16%0.82%
2019-11-016.406.726.296.650.00%1.31%-1.04%17,474,500114,706,000107%6.56-0.79%6.61-3.58%6.80-0.15%6.720.07%0.75%